1. Share Prices

  2. Smith (Ds) PLC (SMDS)

340.00p-6.00 (-1.73%)25 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smith (Ds) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024349.20p350.60p343.20p346.00p13,482,754
Apr 23, 2024353.20p354.80p346.40p349.80p15,605,106
Apr 22, 2024354.40p363.40p353.00p354.80p15,810,969
Apr 19, 2024393.20p398.20p340.00p358.60p35,478,859
Apr 18, 2024400.00p400.00p394.00p399.60p57,238,563
Apr 17, 2024394.20p400.80p391.44p397.20p33,532,793
Apr 16, 2024405.60p407.20p393.00p393.40p35,952,916
Apr 15, 2024413.00p414.20p409.40p409.60p7,084,183
Apr 12, 2024415.00p415.00p411.60p412.20p10,003,390
Apr 11, 2024412.20p413.00p405.80p413.00p15,374,318
Apr 10, 2024414.20p414.60p404.20p412.60p13,272,012
Apr 9, 2024408.60p412.00p406.40p410.00p15,046,377
Apr 8, 2024409.40p411.20p405.40p409.40p14,069,344
Apr 5, 2024406.80p411.20p404.60p410.00p19,386,078
Apr 4, 2024402.00p414.80p399.80p410.80p25,869,229
Apr 3, 2024395.00p402.68p395.00p402.60p12,950,367
Apr 2, 2024396.60p400.40p392.60p395.80p14,780,662
Mar 28, 2024397.20p400.52p393.80p396.70p17,856,259
Mar 27, 2024387.00p397.70p383.84p396.60p59,032,080
Mar 26, 2024350.10p360.40p347.70p359.80p8,184,570
Mar 25, 2024349.00p351.00p347.40p351.00p7,136,263
Mar 22, 2024347.60p350.30p347.60p349.70p8,522,991
Mar 21, 2024347.50p351.00p345.51p348.90p9,697,769
Mar 20, 2024343.10p345.10p341.00p343.50p6,453,903
Mar 19, 2024336.50p342.80p334.60p342.00p7,736,345
Mar 18, 2024340.60p343.80p338.30p338.80p10,023,639
Mar 15, 2024335.60p344.70p335.60p340.80p12,173,435
Mar 14, 2024334.50p340.90p332.06p336.10p8,341,377
Mar 13, 2024339.00p340.00p334.80p336.00p16,315,223
Mar 12, 2024342.90p361.50p338.10p338.40p17,835,503
Mar 11, 2024336.70p344.30p336.20p341.90p22,182,404
Mar 8, 2024348.00p350.90p340.90p342.00p51,025,938
Mar 7, 2024315.00p330.10p312.33p325.20p11,986,950
Mar 6, 2024321.60p323.51p315.80p315.80p9,582,795
Mar 5, 2024320.40p322.70p316.10p320.30p3,657,705
Mar 4, 2024332.90p333.36p321.40p322.10p3,783,242
Mar 1, 2024324.70p327.90p322.10p326.40p3,591,799
Feb 29, 2024319.60p324.10p318.60p322.10p6,196,970
Feb 28, 2024318.60p322.90p315.30p318.40p3,413,416
Feb 27, 2024319.20p320.50p315.00p318.40p3,011,245
Feb 26, 2024321.20p322.40p317.30p318.40p1,973,327
Feb 23, 2024326.00p326.30p319.20p320.80p3,185,065
Feb 22, 2024320.50p326.40p320.20p324.50p4,460,988
Feb 21, 2024324.30p324.70p318.56p320.00p4,190,319
Feb 20, 2024326.30p328.33p323.71p324.20p3,952,226
Feb 19, 2024326.00p329.60p326.00p327.40p3,688,240
Feb 16, 2024325.10p330.00p323.50p328.80p7,754,668
Feb 15, 2024320.20p322.90p313.40p322.90p12,109,977
Feb 14, 2024320.70p322.30p316.50p319.10p12,751,170
Feb 13, 2024318.90p325.50p317.00p317.00p11,905,518
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07